$18.73 -0.12 (%) Teradyne Inc - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
4/1/201518.7918.8718.4818.731,699,314
3/31/201519.0419.0918.6218.852,315,152
3/30/201518.8719.1418.7719.111,962,671
3/27/201518.4318.8118.3118.751,972,929
3/26/201518.4618.7518.2918.432,107,935
3/25/201519.9319.9318.7818.811,803,533
3/24/201519.9820.0519.8319.911,815,280
3/23/201520.0520.1519.9120.011,066,454
3/20/201519.8420.1219.7520.102,888,816
3/19/201519.6519.7519.5319.671,331,601
3/18/201519.6519.8019.3719.721,520,495
3/17/201519.6319.7319.5019.661,321,582
3/16/201519.5019.8819.5019.851,658,772
3/13/201519.2019.5019.0119.461,448,315
3/12/201518.9219.2218.9019.181,000,021
3/11/201519.0319.0818.7619.041,314,488
3/10/201518.8719.0018.6918.911,373,202
3/9/201519.1319.2719.1019.131,074,297
3/6/201519.2119.3719.0619.151,247,258
3/5/201519.5019.5619.2519.30872,877
3/4/201519.5519.5819.3119.451,170,869
3/3/201519.9320.0019.6019.661,614,436
3/2/201519.4220.0019.3719.972,104,250
2/27/201519.6119.6219.2719.321,692,996
2/26/201519.6019.7819.5419.641,063,483
2/25/201519.8419.9919.6119.631,561,361
2/24/201519.6320.0719.5620.001,457,963
2/23/201519.8219.9019.5819.611,616,264
2/20/201519.4719.8619.2619.831,598,600
2/19/201519.1419.5819.1319.501,221,777
2/18/201519.2919.4219.1819.241,503,132
2/17/201519.3919.4419.2519.301,292,426
2/13/201519.4319.6619.3219.431,843,357
2/12/201519.4219.5819.3719.392,011,005
2/11/201519.5019.5019.2319.321,007,646
2/10/201519.0719.5018.8419.501,902,442
2/9/201518.8319.0018.7318.981,214,255
2/6/201518.9119.1518.8518.941,323,568
2/5/201518.7819.0018.5218.921,679,562
2/4/201518.5018.8118.4718.681,601,017
2/3/201518.1318.6018.0718.592,128,845
2/2/201518.0418.2017.6017.992,485,440
1/30/201518.0418.4517.9018.102,771,959
1/29/201519.2419.5518.4518.624,948,144
1/28/201519.0419.2818.7018.742,150,407
1/27/201519.0019.1418.8018.881,560,166
1/26/201518.9419.3818.7619.361,686,216
1/23/201519.1219.2018.9919.01703,532
1/22/201519.0019.1618.6219.151,866,189
1/21/201518.6119.1318.5118.941,441,055
1/20/201518.6118.7518.3718.671,153,876
1/16/201518.0618.6018.0418.582,064,556
1/15/201518.3318.5418.0918.152,265,386
1/14/201517.9518.3817.9518.252,517,819
1/13/201518.6619.1517.9818.182,995,802
1/12/201518.8719.1718.3818.493,428,550
1/9/201519.4719.5619.1719.42745,205
1/8/201519.0919.5419.0419.481,626,790
1/7/201518.8618.9918.7118.89902,377
1/6/201519.3519.4118.6818.742,377,737
1/5/201519.5419.6419.3219.331,886,184
1/2/201519.9220.0019.4719.701,030,735
12/31/201420.0320.1419.7819.791,021,620
12/30/201420.0520.1219.8719.95941,591
12/29/201420.2520.2820.0720.14646,489
12/26/201420.4020.4920.2520.28762,658
12/24/201420.2320.4320.1320.37518,772
12/23/201420.2320.3820.0820.171,008,741
12/22/201419.7820.2519.7720.161,465,999
12/19/201420.0420.0519.7219.833,145,961
12/18/201419.4020.0819.2720.082,427,918
12/17/201419.0319.6218.8919.611,587,710
12/16/201419.0419.3618.8918.962,072,249
12/15/201419.4219.6719.0319.091,500,204
12/12/201419.3419.6419.3019.31999,378
12/11/201419.6619.9219.4819.561,058,636
12/10/201419.9320.0619.4819.511,349,067
12/9/201419.4420.0619.2020.032,086,093
12/8/201420.0820.2019.5719.771,462,325
12/5/201420.0020.2419.9620.181,164,890
12/4/201420.2020.2119.9020.001,777,451
12/3/201419.8120.2619.7620.212,408,576
12/2/201419.6419.7819.5219.771,141,636
12/1/201419.6919.9319.6019.631,636,669
11/28/201420.0020.0019.7619.853,343,677
11/26/201419.4719.9819.4419.981,551,674
11/25/201419.7519.8419.4919.501,824,924
11/24/201419.4419.7519.3419.751,671,703
11/21/201419.3719.4719.1619.441,199,092
11/20/201418.9319.2218.9319.141,471,220
11/19/201419.2019.2418.7819.082,099,825
11/18/201418.8619.3618.8419.201,848,872
11/17/201419.0519.0518.6418.791,350,531
11/14/201418.8219.1318.7919.081,723,050
11/13/201419.2919.3918.7418.872,369,936
11/12/201418.9919.2418.9719.231,373,250
11/11/201419.1719.2318.9919.051,184,856
11/10/201419.0719.2618.9819.192,316,272
11/7/201419.3719.4018.8719.044,760,620
11/6/201419.0219.3418.9719.303,445,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center